Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.48 | 27.70 | 26.12 | 26.20 | 73,475 | -0.55(-2.06%) |
May 27, 2021 | 26.75 | 27.70 | 26.16 | 26.75 | 57,232 | +0.18(+0.68%) |
May 26, 2021 | 27.56 | 27.56 | 25.40 | 26.57 | 58,005 | +0.53(+2.04%) |
May 25, 2021 | 27.01 | 27.50 | 25.59 | 26.04 | 71,898 | -0.74(-2.76%) |
May 24, 2021 | 27.44 | 27.97 | 26.37 | 26.78 | 63,492 | -0.44(-1.62%) |
May 21, 2021 | 26.79 | 27.62 | 25.00 | 27.22 | 71,018 | +0.44(+1.64%) |
May 20, 2021 | 25.43 | 27.34 | 25.43 | 26.78 | 98,011 | +1.48(+5.85%) |
May 19, 2021 | 24.00 | 25.91 | 23.19 | 25.30 | 84,790 | +0.25(+1.00%) |
May 18, 2021 | 23.35 | 25.40 | 23.35 | 25.05 | 77,786 | +1.69(+7.23%) |
May 17, 2021 | 22.71 | 23.82 | 21.04 | 23.36 | 45,148 | +0.37(+1.61%) |
May 14, 2021 | 22.25 | 23.95 | 20.76 | 22.99 | 191,304 | +0.70(+3.14%) |
May 13, 2021 | 23.52 | 24.15 | 18.55 | 22.29 | 274,196 | -1.94(-8.01%) |
May 12, 2021 | 26.68 | 26.68 | 23.65 | 24.23 | 24,349 | -2.15(-8.15%) |
May 11, 2021 | 26.69 | 28.06 | 26.04 | 26.38 | 33,499 | -1.93(-6.82%) |
May 10, 2021 | 28.10 | 29.16 | 27.21 | 28.31 | 119,344 | +0.26(+0.93%) |
May 07, 2021 | 26.62 | 28.11 | 26.58 | 28.05 | 40,822 | +1.47(+5.53%) |
May 06, 2021 | 27.83 | 28.57 | 25.62 | 26.58 | 131,407 | -1.11(-4.01%) |
May 05, 2021 | 26.81 | 28.35 | 26.81 | 27.69 | 89,372 | +0.65(+2.40%) |
May 04, 2021 | 27.15 | 27.71 | 26.34 | 27.04 | 130,996 | -0.43(-1.57%) |
May 03, 2021 | 26.15 | 27.67 | 25.41 | 27.47 | 145,120 | +1.24(+4.73%) |
Apr 30, 2021 | 25.26 | 26.29 | 25.04 | 26.23 | 91,600 | +1.43(+5.77%) |
Apr 29, 2021 | 22.78 | 25.17 | 22.78 | 24.80 | 105,902 | +2.11(+9.30%) |
Apr 28, 2021 | 20.96 | 23.16 | 20.96 | 22.69 | 88,171 | +1.32(+6.18%) |
Apr 27, 2021 | 20.30 | 21.80 | 20.19 | 21.37 | 58,850 | +0.99(+4.86%) |
Apr 26, 2021 | 19.23 | 21.00 | 19.14 | 20.38 | 135,281 | +1.11(+5.76%) |
Apr 23, 2021 | 19.01 | 20.01 | 18.81 | 19.27 | 90,700 | +0.25(+1.31%) |
Apr 22, 2021 | 19.60 | 20.70 | 19.02 | 19.02 | 333,226 | -0.53(-2.71%) |
Apr 21, 2021 | 21.01 | 22.90 | 19.50 | 19.55 | 171,366 | -1.80(-8.43%) |
Apr 20, 2021 | 22.17 | 23.93 | 21.00 | 21.35 | 95,157 | -1.65(-7.17%) |
Apr 19, 2021 | 23.25 | 23.63 | 22.54 | 23.00 | 107,984 | -0.50(-2.13%) |
Apr 16, 2021 | 23.54 | 25.31 | 22.76 | 23.50 | 49,900 | -0.20(-0.84%) |
Apr 15, 2021 | 23.05 | 24.55 | 23.05 | 23.70 | 93,338 | +0.52(+2.24%) |
Apr 14, 2021 | 23.32 | 23.96 | 21.51 | 23.18 | 87,358 | +0.08(+0.35%) |
Apr 13, 2021 | 25.05 | 25.62 | 23.03 | 23.10 | 244,951 | -2.17(-8.59%) |
Apr 12, 2021 | 27.00 | 28.00 | 25.20 | 25.27 | 87,366 | -1.33(-5.00%) |
Apr 09, 2021 | 29.35 | 29.93 | 26.40 | 26.60 | 94,900 | -2.76(-9.40%) |
Apr 08, 2021 | 29.55 | 29.98 | 28.94 | 29.36 | 76,287 | -0.19(-0.64%) |
Apr 07, 2021 | 29.69 | 30.80 | 28.69 | 29.55 | 263,358 | -0.23(-0.77%) |
Apr 06, 2021 | 29.04 | 30.32 | 29.04 | 29.78 | 62,861 | +0.36(+1.22%) |
Apr 05, 2021 | 29.99 | 30.00 | 29.42 | 29.42 | 170,909 | -0.33(-1.11%) |
Apr 01, 2021 | 30.25 | 32.96 | 28.51 | 29.75 | 946,800 | -0.15(-0.50%) |
Mar 31, 2021 | 30.00 | 31.67 | 29.02 | 29.90 | 402,374 | +0.38(+1.29%) |
Mar 30, 2021 | 32.01 | 32.50 | 27.95 | 29.52 | 557,000 | -4.49(-13.20%) |
Mar 29, 2021 | 37.28 | 43.00 | 32.91 | 34.01 | 482,274 | -7.48(-18.03%) |